Lemonade Inc.
[WKN: A2P7Z1 | ISIN: US52567D1072]
Aktienkurse
23,570$ -2,40%
Echtzeit-Aktienkurs Lemonade Inc.
Bid: Ask:

Aktienkurse zur Lemonade Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.11.2024 24,04 25,17 23,55 23,57 -2,40% 2.116.054,00
01.11.2024 24,29 25,98 24,03 24,15 1,60% 3.790.518,00
31.10.2024 20,88 25,40 20,42 23,77 26,77% 9.613.856,00
30.10.2024 18,06 19,13 17,91 18,75 3,76% 2.053.046,00
29.10.2024 18,64 18,64 18,02 18,07 -3,06% 812.391,00
28.10.2024 18,70 19,11 18,53 18,64 1,14% 991.496,00
25.10.2024 19,00 19,15 18,41 18,43 -2,74% 872.676,00
24.10.2024 18,79 19,19 18,43 18,95 1,83% 826.389,00
23.10.2024 18,64 18,75 18,03 18,61 -0,16% 847.028,00
22.10.2024 18,31 18,75 18,01 18,64 0,27% 725.499,00
21.10.2024 18,50 18,83 18,38 18,59 0,00% 732.260,00
18.10.2024 19,07 19,43 18,56 18,59 -2,26% 1.058.572,00
17.10.2024 19,39 19,39 18,58 19,02 -0,89% 1.007.704,00
16.10.2024 18,80 19,54 18,71 19,19 2,57% 1.571.296,00
15.10.2024 17,66 18,96 17,59 18,71 6,67% 1.873.073,00
14.10.2024 17,49 17,65 17,16 17,54 0,86% 1.026.405,00
11.10.2024 16,92 17,46 16,87 17,39 2,78% 1.490.048,00
10.10.2024 16,19 17,15 16,08 16,92 3,49% 1.688.098,00
09.10.2024 15,53 16,39 15,27 16,35 3,94% 1.280.531,00
08.10.2024 15,72 15,98 15,67 15,73 0,51% 898.357,00
07.10.2024 16,22 16,41 15,42 15,65 -6,23% 2.643.576,00
04.10.2024 16,62 16,89 16,10 16,69 1,15% 895.858,00
03.10.2024 16,17 16,51 16,04 16,50 1,10% 693.574,00
02.10.2024 16,00 16,53 15,88 16,32 1,05% 1.316.812,00
01.10.2024 16,47 16,50 16,04 16,15 -2,06% 1.125.350,00
30.09.2024 16,89 17,16 16,44 16,49 -2,71% 1.216.198,00
27.09.2024 17,21 17,45 16,87 16,95 -0,59% 948.464,00
26.09.2024 17,36 17,41 16,97 17,05 -0,70% 1.031.986,00
25.09.2024 17,16 17,50 17,03 17,17 -0,35% 919.714,00
24.09.2024 17,50 17,51 16,72 17,23 -1,32% 1.431.505,00
23.09.2024 18,30 18,33 17,15 17,46 -4,80% 1.639.448,00
20.09.2024 18,39 18,85 18,18 18,34 -0,43% 2.404.731,00
19.09.2024 18,84 18,88 18,33 18,42 1,10% 1.172.679,00
18.09.2024 18,27 18,93 17,97 18,22 0,22% 955.277,00
17.09.2024 18,46 18,75 18,18 18,18 -0,60% 565.570,00
16.09.2024 18,10 18,44 17,99 18,29 0,27% 698.110,00
13.09.2024 18,18 18,49 17,97 18,24 1,22% 732.360,00
12.09.2024 17,35 18,19 17,29 18,02 3,86% 896.913,00
11.09.2024 17,65 17,72 17,27 17,35 -3,34% 1.091.743,00
10.09.2024 18,24 18,41 17,58 17,95 -1,05% 787.937,00
09.09.2024 18,50 18,51 17,82 18,14 -1,41% 904.048,00
06.09.2024 19,01 19,20 18,20 18,40 -2,59% 874.993,00
05.09.2024 18,92 19,30 18,43 18,89 0,64% 883.091,00
04.09.2024 18,21 19,42 18,06 18,77 2,40% 1.017.231,00
03.09.2024 18,42 18,81 18,15 18,33 -1,08% 979.451,00
30.08.2024 18,70 19,06 18,23 18,53 -0,22% 698.195,00
29.08.2024 17,87 19,30 17,73 18,57 5,09% 1.729.894,00
28.08.2024 18,03 18,03 17,28 17,67 -2,70% 1.503.481,00
27.08.2024 18,40 18,49 17,91 18,16 -2,26% 930.231,00
26.08.2024 18,78 19,17 18,35 18,58 -0,48% 1.177.935,00
23.08.2024 17,38 18,69 17,38 18,67 7,67% 1.411.510,00
22.08.2024 17,38 17,82 17,19 17,34 0,23% 899.627,00
21.08.2024 17,65 17,77 17,19 17,30 -1,14% 838.856,00
20.08.2024 17,65 17,75 16,81 17,50 -1,13% 1.007.124,00
19.08.2024 16,98 17,77 16,86 17,70 4,61% 1.162.490,00
16.08.2024 16,51 16,96 16,35 16,92 2,73% 1.023.354,00
15.08.2024 16,17 16,62 16,04 16,47 4,04% 1.034.152,00
14.08.2024 15,80 16,32 15,69 15,83 1,34% 1.065.728,00
13.08.2024 15,21 15,78 15,13 15,62 3,99% 1.094.675,00
12.08.2024 15,44 15,52 14,90 15,02 -1,70% 1.322.356,00
09.08.2024 15,61 15,87 15,22 15,28 -1,61% 1.383.338,00
08.08.2024 15,50 15,74 15,34 15,53 1,24% 1.632.290,00
07.08.2024 15,68 16,10 15,29 15,34 -1,22% 1.326.330,00
06.08.2024 16,65 16,65 15,41 15,53 -6,56% 2.150.328,00
05.08.2024 15,27 16,63 15,06 16,62 -0,12% 2.071.418,00
02.08.2024 16,50 17,13 16,37 16,64 -3,82% 1.876.208,00
01.08.2024 17,90 18,26 17,25 17,30 -4,05% 2.510.475,00
31.07.2024 20,20 20,27 17,98 18,03 -20,33% 6.222.649,00
30.07.2024 23,11 23,45 22,25 22,63 -1,35% 1.914.229,00
29.07.2024 23,40 23,62 22,71 22,94 -2,05% 1.500.920,00
26.07.2024 23,33 23,69 22,62 23,42 3,17% 1.228.536,00
25.07.2024 21,51 23,70 21,35 22,70 4,42% 1.588.022,00
24.07.2024 22,41 22,72 21,68 21,74 -4,27% 1.384.458,00
23.07.2024 22,47 23,33 22,27 22,71 0,84% 1.034.478,00
22.07.2024 22,50 22,63 21,24 22,52 1,95% 1.559.018,00
19.07.2024 22,60 22,97 21,80 22,09 -2,73% 1.613.635,00
18.07.2024 23,00 24,55 22,39 22,71 -1,56% 2.969.139,00
17.07.2024 22,07 23,72 21,90 23,07 2,35% 2.956.866,00
16.07.2024 21,00 22,56 20,72 22,54 9,21% 2.978.043,00
15.07.2024 19,82 20,84 19,44 20,64 5,36% 2.066.939,00
12.07.2024 18,85 20,08 18,80 19,59 5,27% 2.168.369,00
11.07.2024 18,99 19,11 18,12 18,61 1,20% 1.377.112,00
10.07.2024 18,20 18,40 17,68 18,39 1,10% 1.490.111,00
09.07.2024 16,70 18,54 16,62 18,19 8,40% 3.176.663,00
08.07.2024 16,36 16,92 16,30 16,78 2,69% 1.672.557,00
05.07.2024 16,20 16,45 15,97 16,34 0,86% 808.883,00
03.07.2024 16,10 16,39 16,03 16,20 0,81% 476.029,00
02.07.2024 16,34 16,41 15,95 16,07 -2,37% 869.121,00
01.07.2024 16,52 16,68 16,16 16,46 -0,24% 930.303,00
28.06.2024 16,51 16,60 16,17 16,50 0,24% 2.890.398,00
27.06.2024 16,42 16,73 16,23 16,46 -0,18% 1.029.825,00
26.06.2024 16,15 16,58 16,05 16,49 1,79% 860.799,00
25.06.2024 15,83 16,20 15,65 16,20 1,89% 857.893,00
24.06.2024 16,07 16,37 15,66 15,90 -1,24% 1.167.222,00
21.06.2024 16,14 16,16 15,60 16,10 -0,56% 1.586.713,00
20.06.2024 16,19 16,43 15,94 16,19 -0,06% 1.379.540,00
18.06.2024 15,51 16,28 15,15 16,20 8,80% 2.730.650,00
17.06.2024 14,22 15,01 14,03 14,89 3,55% 1.532.484,00
14.06.2024 15,21 15,39 14,30 14,38 -6,80% 2.325.076,00
13.06.2024 15,88 15,88 15,35 15,43 -2,34% 1.146.391,00